207,750€
3,49%
Echtzeit-Aktienkurs Hypoport SE
Bid:
Ask:
Aktienkurse zur Hypoport SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 201,50 | 209,50 | 201,00 | 207,75 | 3,49% | 1.528,00 |
| 08.05.2025 | 208,50 | 212,00 | 199,00 | 200,75 | -3,49% | 2.972,00 |
| 07.05.2025 | 205,25 | 209,00 | 202,75 | 208,00 | 1,46% | 1.064,00 |
| 06.05.2025 | 206,50 | 211,25 | 196,20 | 205,00 | -1,32% | 2.720,00 |
| 05.05.2025 | 205,00 | 210,50 | 205,00 | 207,75 | 1,96% | 2.163,00 |
| 02.05.2025 | 203,50 | 206,50 | 201,75 | 203,75 | 0,49% | 2.577,00 |
| 30.04.2025 | 203,50 | 207,00 | 195,40 | 202,75 | 1,40% | 3.481,00 |
| 29.04.2025 | 196,00 | 204,50 | 194,10 | 199,95 | 2,12% | 3.274,00 |
| 28.04.2025 | 199,65 | 203,00 | 192,70 | 195,80 | -2,25% | 1.377,00 |
| 25.04.2025 | 191,10 | 201,00 | 190,80 | 200,30 | 4,60% | 4.096,00 |
| 24.04.2025 | 189,20 | 192,60 | 187,30 | 191,50 | 0,84% | 1.199,00 |
| 23.04.2025 | 194,30 | 194,60 | 185,10 | 189,90 | -0,68% | 590,00 |
| 22.04.2025 | 192,20 | 192,80 | 185,20 | 191,20 | 0,42% | 2.228,00 |
| 17.04.2025 | 194,40 | 199,80 | 186,80 | 190,40 | 1,06% | 4.281,00 |
| 16.04.2025 | 185,30 | 191,40 | 184,90 | 188,40 | 0,91% | 4.087,00 |
| 15.04.2025 | 175,70 | 187,80 | 175,60 | 186,70 | 6,32% | 2.631,00 |
| 14.04.2025 | 175,90 | 179,60 | 173,50 | 175,60 | 0,17% | 953,00 |
| 11.04.2025 | 175,30 | 177,80 | 168,50 | 175,30 | -0,06% | 1.115,00 |
| 10.04.2025 | 185,80 | 187,20 | 171,20 | 175,40 | -3,04% | 1.313,00 |
| 09.04.2025 | 169,00 | 184,80 | 168,10 | 180,90 | 6,91% | 3.879,00 |
| 08.04.2025 | 173,40 | 179,50 | 167,00 | 169,20 | -1,11% | 2.548,00 |
| 07.04.2025 | 163,20 | 180,60 | 152,40 | 171,10 | 2,79% | 3.868,00 |
| 04.04.2025 | 178,55 | 179,60 | 163,30 | 166,45 | -7,45% | 4.737,00 |
| 03.04.2025 | 157,40 | 184,80 | 157,40 | 179,85 | 10,57% | 9.368,00 |
| 02.04.2025 | 159,25 | 163,95 | 154,85 | 162,65 | 1,21% | 1.419,00 |
| 01.04.2025 | 159,10 | 162,20 | 155,95 | 160,70 | -0,22% | 1.063,00 |
| 31.03.2025 | 152,85 | 161,40 | 151,10 | 161,05 | 3,77% | 2.743,00 |
| 28.03.2025 | 157,40 | 159,10 | 153,75 | 155,20 | -1,59% | 1.604,00 |
| 27.03.2025 | 157,40 | 160,55 | 155,35 | 157,70 | -0,82% | 1.996,00 |
| 26.03.2025 | 161,30 | 163,30 | 157,90 | 159,00 | -1,49% | 3.397,00 |
| 25.03.2025 | 162,60 | 164,35 | 160,10 | 161,40 | -1,04% | 1.131,00 |
| 24.03.2025 | 163,05 | 166,75 | 159,10 | 163,10 | 1,68% | 2.642,00 |
| 21.03.2025 | 165,80 | 165,85 | 155,30 | 160,40 | -2,82% | 10.064,00 |
| 20.03.2025 | 166,10 | 167,60 | 162,05 | 165,05 | -1,14% | 1.413,00 |
| 19.03.2025 | 174,00 | 174,10 | 162,40 | 166,95 | -4,30% | 7.945,00 |
| 18.03.2025 | 175,45 | 181,60 | 172,85 | 174,45 | -0,46% | 3.870,00 |
| 17.03.2025 | 173,10 | 175,90 | 171,00 | 175,25 | 0,46% | 3.103,00 |
| 14.03.2025 | 170,00 | 176,10 | 166,50 | 174,45 | 2,83% | 4.644,00 |
| 13.03.2025 | 175,10 | 175,75 | 165,00 | 169,65 | -3,47% | 10.660,00 |
| 12.03.2025 | 184,40 | 184,90 | 175,00 | 175,75 | -4,20% | 5.358,00 |
| 11.03.2025 | 185,70 | 196,95 | 179,10 | 183,45 | -0,35% | 3.277,00 |
| 10.03.2025 | 198,95 | 200,60 | 183,30 | 184,10 | -4,34% | 4.844,00 |
| 07.03.2025 | 191,75 | 197,60 | 189,10 | 192,45 | 0,37% | 9.833,00 |
| 06.03.2025 | 199,50 | 201,40 | 187,70 | 191,75 | -3,57% | 6.500,00 |
| 05.03.2025 | 191,55 | 204,40 | 189,20 | 198,85 | 4,11% | 7.849,00 |
| 04.03.2025 | 204,60 | 205,80 | 181,30 | 191,00 | -6,83% | 21.227,00 |
| 03.03.2025 | 199,55 | 214,00 | 198,50 | 205,00 | 3,35% | 7.640,00 |
| 28.02.2025 | 206,50 | 207,60 | 197,00 | 198,35 | -4,36% | 7.685,00 |
| 27.02.2025 | 209,10 | 210,20 | 205,20 | 207,40 | -0,96% | 2.829,00 |
| 26.02.2025 | 210,30 | 212,40 | 205,50 | 209,40 | -0,66% | 3.898,00 |
| 25.02.2025 | 217,50 | 218,80 | 206,00 | 210,80 | -2,54% | 8.625,00 |
| 24.02.2025 | 209,40 | 224,80 | 209,40 | 216,30 | 4,04% | 10.513,00 |
| 21.02.2025 | 215,40 | 215,90 | 205,20 | 207,90 | -4,11% | 5.464,00 |
| 20.02.2025 | 213,90 | 227,80 | 201,60 | 216,80 | 2,17% | 7.512,00 |
| 19.02.2025 | 210,40 | 219,80 | 198,10 | 212,20 | 1,14% | 7.766,00 |
| 18.02.2025 | 212,80 | 217,80 | 207,20 | 209,80 | -1,73% | 3.466,00 |
| 17.02.2025 | 208,70 | 216,00 | 204,10 | 213,50 | 2,59% | 2.966,00 |
| 14.02.2025 | 202,50 | 208,10 | 202,00 | 208,10 | 2,82% | 2.388,00 |
| 13.02.2025 | 200,95 | 206,30 | 198,20 | 202,40 | 1,12% | 2.647,00 |
| 12.02.2025 | 199,70 | 204,00 | 197,70 | 200,15 | 0,20% | 2.510,00 |
| 11.02.2025 | 200,70 | 201,20 | 190,40 | 199,75 | -0,52% | 3.900,00 |
| 10.02.2025 | 195,20 | 206,00 | 194,60 | 200,80 | 3,19% | 4.664,00 |
| 07.02.2025 | 198,95 | 200,80 | 192,80 | 194,60 | -2,16% | 1.873,00 |
| 06.02.2025 | 202,60 | 207,20 | 198,50 | 198,90 | -1,83% | 2.923,00 |
| 05.02.2025 | 203,20 | 204,00 | 197,30 | 202,60 | -0,83% | 2.900,00 |
| 04.02.2025 | 208,60 | 210,60 | 203,50 | 204,30 | -2,62% | 2.292,00 |
| 03.02.2025 | 211,20 | 212,00 | 202,80 | 209,80 | -2,19% | 5.066,00 |
| 31.01.2025 | 215,00 | 221,50 | 213,00 | 214,50 | -2,32% | 3.087,00 |
| 30.01.2025 | 206,30 | 219,80 | 206,30 | 219,60 | 6,09% | 6.597,00 |
| 29.01.2025 | 206,00 | 210,20 | 205,20 | 207,00 | 0,29% | 1.199,00 |
| 28.01.2025 | 211,80 | 214,20 | 205,20 | 206,40 | -3,19% | 3.387,00 |
| 27.01.2025 | 212,00 | 214,20 | 206,80 | 213,20 | 0,00% | 8.326,00 |
| 24.01.2025 | 205,30 | 215,20 | 204,60 | 213,20 | 3,60% | 5.531,00 |
| 23.01.2025 | 198,55 | 206,40 | 195,30 | 205,80 | 2,18% | 2.782,00 |
| 22.01.2025 | 203,00 | 205,00 | 193,30 | 201,40 | -0,10% | 6.132,00 |
| 21.01.2025 | 201,80 | 205,00 | 199,50 | 201,60 | -1,27% | 6.961,00 |
| 20.01.2025 | 192,00 | 206,40 | 191,95 | 204,20 | 9,70% | 19.077,00 |
| 17.01.2025 | 184,55 | 188,60 | 181,10 | 186,15 | 1,06% | 2.582,00 |
| 16.01.2025 | 177,90 | 186,65 | 177,90 | 184,20 | 3,37% | 4.242,00 |
| 15.01.2025 | 176,75 | 182,10 | 174,00 | 178,20 | 0,39% | 3.382,00 |
| 14.01.2025 | 177,75 | 182,40 | 175,20 | 177,50 | -0,06% | 1.226,00 |
| 13.01.2025 | 181,60 | 182,50 | 175,25 | 177,60 | -2,07% | 3.424,00 |
| 10.01.2025 | 180,75 | 186,80 | 178,55 | 181,35 | 0,19% | 3.650,00 |
| 09.01.2025 | 175,70 | 189,60 | 175,10 | 181,00 | 2,90% | 4.895,00 |
| 08.01.2025 | 174,90 | 176,70 | 172,15 | 175,90 | 0,95% | 1.144,00 |
| 07.01.2025 | 180,10 | 181,80 | 173,50 | 174,25 | -3,17% | 2.282,00 |
| 06.01.2025 | 176,75 | 182,70 | 176,30 | 179,95 | 2,68% | 2.167,00 |
| 03.01.2025 | 173,15 | 178,50 | 173,10 | 175,25 | 0,57% | 3.963,00 |
| 02.01.2025 | 168,60 | 175,10 | 167,80 | 174,25 | 3,44% | 1.412,00 |
| 30.12.2024 | 174,35 | 174,90 | 165,20 | 168,45 | -2,80% | 2.022,00 |
| 27.12.2024 | 172,10 | 176,05 | 171,65 | 173,30 | -0,40% | 1.950,00 |
| 23.12.2024 | 170,80 | 174,80 | 168,90 | 174,00 | 2,02% | 1.452,00 |
| 20.12.2024 | 170,25 | 171,90 | 167,25 | 170,55 | -0,38% | 1.552,00 |
| 19.12.2024 | 167,85 | 175,00 | 167,10 | 171,20 | 2,15% | 3.642,00 |
| 18.12.2024 | 171,50 | 174,00 | 166,50 | 167,60 | -2,05% | 2.989,00 |
| 17.12.2024 | 167,50 | 171,90 | 165,10 | 171,10 | 1,39% | 5.402,00 |
| 16.12.2024 | 170,70 | 171,90 | 166,90 | 168,75 | -1,29% | 3.294,00 |
| 13.12.2024 | 172,00 | 174,90 | 167,45 | 170,95 | -1,01% | 4.038,00 |
| 12.12.2024 | 180,00 | 182,50 | 170,95 | 172,70 | -4,74% | 3.762,00 |
| 11.12.2024 | 176,60 | 182,90 | 174,50 | 181,30 | 2,37% | 3.352,00 |